PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 29.30 29.83 29.26 29.76 768,332 +0.28(+0.97%)
Dec 30, 2019 29.41 30.02 29.41 29.48 673,264 +0.00(+0.00%)
Dec 27, 2019 30.11 30.11 29.42 29.48 774,761 -0.45(-1.49%)
Dec 26, 2019 29.95 30.44 29.89 29.93 692,154 -0.28(-0.94%)
Dec 24, 2019 30.33 30.84 30.12 30.21 321,034 -0.12(-0.41%)
Dec 23, 2019 29.99 30.84 29.64 30.33 927,105 +0.34(+1.14%)
Dec 20, 2019 29.82 30.17 29.45 29.99 3,071,537 +0.33(+1.12%)
Dec 19, 2019 29.75 29.86 29.39 29.66 1,652,816 -0.04(-0.13%)
Dec 18, 2019 29.78 29.91 29.33 29.70 1,302,267 -0.20(-0.67%)
Dec 17, 2019 29.26 30.11 29.17 29.90 1,615,299 +0.93(+3.21%)
Dec 16, 2019 28.53 29.26 28.29 28.97 1,319,204 +0.64(+2.24%)
Dec 13, 2019 28.94 29.11 28.24 28.33 1,193,286 -0.58(-2.00%)
Dec 12, 2019 28.25 28.96 28.17 28.91 1,793,083 +0.70(+2.49%)
Dec 11, 2019 29.20 29.39 28.07 28.21 1,950,740 -1.01(-3.44%)
Dec 10, 2019 28.22 29.25 27.90 29.21 2,757,857 +0.91(+3.22%)
Dec 09, 2019 29.38 29.38 28.19 28.30 1,959,915 -1.08(-3.68%)
Dec 06, 2019 29.79 29.82 29.33 29.38 1,968,680 -0.12(-0.42%)
Dec 05, 2019 29.55 29.70 28.93 29.51 1,904,946 -0.05(-0.16%)
Dec 04, 2019 30.59 30.74 29.41 29.56 1,921,297 -0.58(-1.92%)
Dec 03, 2019 29.94 30.59 29.66 30.13 1,359,421 -0.16(-0.53%)
Dec 02, 2019 30.17 30.92 29.90 30.30 1,658,363 +0.60(+2.01%)
Nov 29, 2019 29.94 30.00 29.48 29.70 649,340 -0.54(-1.79%)
Nov 27, 2019 30.15 30.44 29.79 30.24 944,553 +0.31(+1.05%)
Nov 26, 2019 30.08 30.11 29.66 29.93 1,394,119 -0.13(-0.44%)
Nov 25, 2019 30.13 30.73 29.90 30.06 1,097,568 +0.05(+0.16%)
Nov 22, 2019 30.04 30.53 29.95 30.01 1,118,455 +0.17(+0.57%)
Nov 21, 2019 29.38 30.28 29.25 29.84 1,607,033 +0.65(+2.21%)
Nov 20, 2019 29.62 29.89 28.23 29.19 2,851,561 -1.11(-3.66%)
Nov 19, 2019 31.14 31.24 29.84 30.30 3,287,575 -0.96(-3.07%)
Nov 18, 2019 31.74 31.94 31.07 31.26 1,529,278 -0.48(-1.52%)
Nov 15, 2019 31.95 32.26 31.62 31.75 1,112,448 -0.17(-0.54%)
Nov 14, 2019 31.47 31.93 31.22 31.92 952,216 +0.64(+2.03%)
Nov 13, 2019 31.10 31.65 30.83 31.28 1,678,700 +0.25(+0.79%)
Nov 12, 2019 30.89 31.57 30.77 31.04 1,522,935 +0.30(+0.98%)
Nov 11, 2019 30.42 30.87 30.33 30.73 1,183,352 -0.11(-0.37%)
Nov 08, 2019 30.26 30.90 29.96 30.85 1,068,725 +0.41(+1.36%)
Nov 07, 2019 30.87 31.09 30.09 30.43 1,763,504 +0.04(+0.12%)
Nov 06, 2019 30.92 31.22 30.21 30.40 1,695,312 -0.96(-3.06%)
Nov 05, 2019 31.72 32.02 30.77 31.36 2,736,353 -0.22(-0.68%)
Nov 04, 2019 32.46 32.82 31.42 31.57 2,261,358 -0.56(-1.76%)
Nov 01, 2019 30.65 32.52 30.62 32.14 2,229,241 +1.79(+5.89%)
Oct 31, 2019 31.17 32.24 29.89 30.35 2,975,424 +0.12(+0.40%)
Oct 30, 2019 30.73 30.73 29.72 30.23 1,684,695 -0.53(-1.71%)
Oct 29, 2019 30.90 31.22 30.50 30.75 1,664,393 -0.25(-0.82%)
Oct 28, 2019 30.47 31.05 30.37 31.01 1,887,603 +0.80(+2.65%)
Oct 25, 2019 29.36 30.61 29.28 30.21 1,825,278 +0.75(+2.55%)
Oct 24, 2019 29.00 29.62 28.58 29.46 1,490,270 +0.70(+2.42%)
Oct 23, 2019 28.57 29.07 28.37 28.76 1,688,253 +0.22(+0.76%)
Oct 22, 2019 28.28 29.05 28.15 28.54 1,826,287 +0.22(+0.76%)
Oct 21, 2019 28.07 28.63 27.84 28.33 2,470,094 +0.80(+2.90%)
Oct 18, 2019 26.80 27.58 26.72 27.53 1,694,346 +0.57(+2.13%)
Oct 17, 2019 26.79 27.04 26.52 26.96 1,419,586 +0.39(+1.45%)
Oct 16, 2019 26.70 27.32 26.29 26.57 1,572,462 -0.23(-0.84%)
Oct 15, 2019 26.01 27.10 25.75 26.80 1,563,617 +0.70(+2.67%)
Oct 14, 2019 25.29 26.25 25.00 26.10 1,587,607 +0.55(+2.13%)
Oct 11, 2019 25.95 26.01 25.52 25.55 1,321,441 +0.10(+0.41%)
Oct 10, 2019 25.12 25.64 25.02 25.45 3,207,126 +0.49(+1.96%)
Oct 09, 2019 25.13 25.34 24.87 24.96 1,289,112 +0.25(+1.03%)
Oct 08, 2019 24.83 25.07 24.66 24.71 1,081,961 -0.47(-1.87%)
Oct 07, 2019 25.44 25.61 25.14 25.18 1,167,170 -0.09(-0.37%)
Oct 04, 2019 24.55 25.30 24.55 25.27 1,227,843 +0.87(+3.54%)
Oct 03, 2019 23.97 24.46 23.55 24.41 1,838,516 +0.24(+1.01%)
Oct 02, 2019 25.48 25.54 24.01 24.16 2,004,720 -1.53(-5.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.